日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京楽天地(8842)の株価時系列情報

東京楽天地(8842)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 399 399 394 394 26,000
2007/12/27 399 400 398 400 24,000
2007/12/26 400 400 396 399 14,000
2007/12/25 403 403 394 397 54,000
2007/12/21 398 398 390 393 67,000
2007/12/20 394 397 393 396 33,000
2007/12/19 398 402 398 399 42,000
2007/12/18 401 403 398 402 26,000
2007/12/17 408 411 402 403 29,000
2007/12/14 410 411 408 408 90,000
2007/12/13 420 420 410 416 30,000
2007/12/12 421 423 418 423 40,000
2007/12/11 425 429 420 426 27,000
2007/12/10 420 422 415 422 20,000
2007/12/07 414 417 414 415 31,000
2007/12/06 410 414 406 413 34,000
2007/12/05 404 408 404 407 15,000
2007/12/04 405 409 404 409 19,000
2007/12/03 406 410 406 406 21,000
2007/11/30 408 413 407 410 34,000
2007/11/29 408 408 404 404 21,000
2007/11/28 400 408 398 403 15,000
2007/11/27 399 402 395 401 29,000
2007/11/26 394 401 394 396 18,000
2007/11/22 400 400 392 394 42,000
2007/11/21 402 402 397 397 16,000
2007/11/20 398 401 396 401 35,000
2007/11/19 399 400 397 400 28,000
2007/11/16 400 401 398 398 14,000
2007/11/15 400 402 396 400 53,000
2007/11/14 400 401 398 399 38,000
2007/11/13 396 401 396 398 26,000
2007/11/12 398 401 395 401 34,000
2007/11/09 399 410 399 402 29,000
2007/11/08 400 400 395 395 21,000
2007/11/07 407 407 398 402 45,000
2007/11/06 401 408 401 405 19,000
2007/11/05 406 406 401 401 24,000
2007/11/02 405 410 405 405 25,000
2007/11/01 419 419 408 416 17,000
2007/10/31 415 415 410 414 17,000
2007/10/30 400 414 400 411 93,000
2007/10/29 398 406 394 404 49,000
2007/10/26 397 397 392 394 28,000
2007/10/25 396 398 394 394 28,000
2007/10/24 401 401 396 398 37,000
2007/10/23 393 401 393 396 18,000
2007/10/22 395 398 392 393 64,000
2007/10/19 399 399 396 396 95,000
2007/10/18 401 405 400 402 50,000
2007/10/17 401 403 400 400 50,000
2007/10/16 413 416 400 402 58,000
2007/10/15 418 418 413 417 24,000
2007/10/12 416 417 411 411 23,000
2007/10/11 417 418 412 417 33,000
2007/10/10 417 417 415 417 16,000
2007/10/09 416 416 410 413 42,000
2007/10/05 405 411 404 411 43,000
2007/10/04 403 403 401 403 35,000
2007/10/03 403 405 402 404 65,000
2007/10/02 401 404 400 400 28,000
2007/10/01 405 405 399 401 35,000
2007/09/28 402 405 397 399 65,000
2007/09/27 399 403 397 400 92,000
2007/09/26 390 396 390 396 41,000
2007/09/25 394 394 388 389 31,000
2007/09/21 393 395 386 392 55,000
2007/09/20 409 409 390 390 62,000
2007/09/19 397 406 397 399 51,000
2007/09/18 401 401 391 391 48,000
2007/09/14 399 401 391 401 85,000
2007/09/13 410 411 402 405 29,000
2007/09/12 411 413 405 405 57,000
2007/09/11 412 413 408 408 66,000
2007/09/10 415 425 412 412 45,000
2007/09/07 424 424 418 418 48,000
2007/09/06 423 425 422 423 28,000
2007/09/05 427 432 422 432 23,000
2007/09/04 429 429 420 420 34,000
2007/09/03 427 432 427 432 27,000
2007/08/31 430 434 429 430 8,000
2007/08/30 424 426 423 423 21,000
2007/08/29 420 425 420 424 18,000
2007/08/28 433 433 427 428 10,000
2007/08/27 427 432 427 429 38,000
2007/08/24 416 419 416 419 36,000
2007/08/23 415 420 415 419 51,000
2007/08/22 413 421 412 414 43,000
2007/08/21 420 425 409 411 108,000
2007/08/20 423 428 417 419 77,000
2007/08/17 460 460 410 410 93,000
2007/08/16 455 460 450 454 33,000
2007/08/15 459 463 458 459 17,000
2007/08/14 470 471 455 464 34,000
2007/08/13 480 480 472 473 41,000
2007/08/10 475 479 475 476 49,000
2007/08/09 478 490 478 486 27,000
2007/08/08 474 482 474 477 25,000
2007/08/07 478 482 473 474 62,000
2007/08/06 482 483 479 483 46,000
2007/08/03 485 495 485 486 25,000
2007/08/02 494 502 483 483 70,000
2007/08/01 511 511 494 494 62,000
2007/07/31 509 511 503 511 38,000
2007/07/30 502 511 501 511 77,000
2007/07/27 508 508 500 505 30,000
2007/07/26 519 519 508 512 59,000
2007/07/25 533 533 528 528 39,000
2007/07/24 533 534 528 533 58,000
2007/07/23 530 535 530 531 31,000
2007/07/20 532 533 531 533 27,000
2007/07/19 533 533 529 531 25,000
2007/07/18 534 536 528 528 40,000
2007/07/17 535 535 531 531 26,000
2007/07/13 537 537 529 536 66,000
2007/07/12 532 537 530 537 44,000
2007/07/11 532 535 532 532 48,000
2007/07/10 543 543 535 536 85,000
2007/07/09 539 543 539 543 9,000
2007/07/06 542 544 538 538 24,000
2007/07/05 540 544 540 544 12,000
2007/07/04 539 542 537 538 27,000
2007/07/03 538 544 538 539 24,000
2007/07/02 544 544 538 538 30,000
2007/06/29 544 544 539 544 45,000
2007/06/28 535 544 535 544 53,000
2007/06/27 532 539 530 539 36,000
2007/06/26 537 537 532 534 25,000
2007/06/25 536 541 532 533 70,000
2007/06/22 537 543 537 543 26,000
2007/06/21 536 545 536 545 29,000
2007/06/20 541 545 535 535 59,000
2007/06/19 543 545 541 542 21,000
2007/06/18 545 554 544 550 42,000
2007/06/15 542 542 535 539 22,000
2007/06/14 539 539 532 532 17,000
2007/06/13 540 541 535 539 35,000
2007/06/12 542 545 540 540 29,000
2007/06/11 546 546 539 542 27,000
2007/06/08 549 549 540 542 85,000
2007/06/07 548 549 546 547 31,000
2007/06/06 553 553 550 550 39,000
2007/06/05 556 559 551 558 46,000
2007/06/04 550 557 550 555 23,000
2007/06/01 559 559 551 551 41,000
2007/05/31 560 560 550 559 38,000
2007/05/30 545 559 543 559 25,000
2007/05/29 549 550 541 548 28,000
2007/05/28 550 563 550 551 20,000
2007/05/25 558 558 548 552 10,000
2007/05/24 549 562 549 560 17,000
2007/05/23 549 553 548 553 17,000
2007/05/22 554 555 548 549 19,000
2007/05/21 560 565 545 554 59,000
2007/05/18 567 567 555 560 20,000
2007/05/17 557 564 555 561 9,000
2007/05/16 558 560 555 556 41,000
2007/05/15 566 570 557 557 35,000
2007/05/14 569 574 565 574 27,000
2007/05/11 568 568 557 563 20,000
2007/05/10 571 579 562 564 43,000
2007/05/09 570 571 564 566 18,000
2007/05/08 564 572 563 570 36,000
2007/05/07 584 584 566 566 42,000
2007/05/02 570 580 570 580 24,000
2007/05/01 584 588 566 566 65,000
2007/04/27 584 584 575 584 49,000
2007/04/26 578 584 568 584 167,000
2007/04/25 577 581 568 574 114,000
2007/04/24 560 581 559 577 118,000
2007/04/23 560 567 550 555 41,000
2007/04/20 555 560 553 557 71,000
2007/04/19 548 554 546 551 98,000
2007/04/18 548 550 547 549 57,000
2007/04/17 549 549 543 544 35,000
2007/04/16 540 549 535 549 58,000
2007/04/13 542 543 530 530 13,000
2007/04/12 534 543 534 543 11,000
2007/04/11 546 546 540 544 13,000
2007/04/10 538 546 532 546 27,000
2007/04/09 537 543 536 543 27,000
2007/04/06 532 538 529 531 17,000
2007/04/05 545 546 527 528 21,000
2007/04/04 542 549 542 547 59,000
2007/04/03 528 549 527 544 79,000
2007/04/02 527 534 526 526 13,000
2007/03/30 533 536 527 527 14,000
2007/03/29 523 527 520 523 28,000
2007/03/28 537 539 523 533 30,000
2007/03/27 531 532 529 532 8,000
2007/03/26 531 531 529 531 17,000
2007/03/23 534 535 528 535 27,000
2007/03/22 529 530 525 526 26,000
2007/03/20 522 528 522 525 22,000
2007/03/19 519 522 517 518 19,000
2007/03/16 520 525 515 520 48,000
2007/03/15 515 520 514 517 31,000
2007/03/14 526 526 513 513 31,000
2007/03/13 527 527 522 522 16,000
2007/03/12 518 529 518 527 30,000
2007/03/09 515 521 515 517 39,000
2007/03/08 520 520 514 514 2,000
2007/03/07 518 524 515 515 37,000
2007/03/06 516 521 516 521 33,000
2007/03/05 515 529 513 526 42,000
2007/03/02 528 530 523 530 26,000
2007/03/01 529 535 522 527 35,000
2007/02/28 499 539 499 539 73,000
2007/02/27 537 549 534 549 69,000
2007/02/26 545 550 538 544 27,000
2007/02/23 528 540 528 540 29,000
2007/02/22 533 534 526 528 32,000
2007/02/21 525 538 520 527 37,000
2007/02/20 533 535 527 529 22,000
2007/02/19 526 532 526 532 29,000
2007/02/16 521 528 521 526 20,000
2007/02/15 528 528 519 528 45,000
2007/02/14 527 528 519 519 26,000
2007/02/13 520 526 519 519 42,000
2007/02/09 513 518 512 518 16,000
2007/02/08 516 522 512 512 18,000
2007/02/07 524 524 510 516 32,000
2007/02/06 517 524 515 520 36,000
2007/02/05 530 530 510 517 31,000
2007/02/02 515 528 515 526 71,000
2007/02/01 511 516 507 509 16,000
2007/01/31 529 529 516 518 24,000
2007/01/30 525 531 525 528 20,000
2007/01/29 528 530 522 526 64,000
2007/01/26 520 530 519 530 73,000
2007/01/25 549 549 542 542 98,000
2007/01/24 543 547 541 545 49,000
2007/01/23 547 548 539 543 53,000
2007/01/22 537 549 535 549 30,000
2007/01/19 530 536 530 536 38,000
2007/01/18 527 531 527 530 31,000
2007/01/17 528 529 526 526 26,000
2007/01/16 523 527 523 527 15,000
2007/01/15 527 527 519 523 33,000
2007/01/12 521 526 520 522 14,000
2007/01/11 526 526 517 518 54,000
2007/01/10 528 528 522 522 16,000
2007/01/09 525 529 525 529 11,000
2007/01/05 528 528 522 524 19,000
2007/01/04 520 528 520 527 8,000

このページの先頭へ